MGW.V - Maple Leaf Green World Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 20200.070.080.070.080.0843,300
Feb. 21, 20200.080.080.070.070.0736,000
Feb. 20, 20200.080.090.080.090.0959,300
Feb. 19, 20200.080.080.080.080.0824,900
Feb. 18, 20200.090.090.080.090.0926,500
Feb. 14, 20200.070.080.070.080.08493,700
Feb. 13, 20200.080.080.070.070.0797,200
Feb. 12, 20200.080.080.080.080.0857,500
Feb. 11, 20200.080.080.080.080.0844,100
Feb. 10, 20200.090.090.080.080.0826,600
Feb. 07, 20200.090.090.080.080.0871,700
Feb. 06, 20200.080.100.080.090.0953,900
Feb. 05, 20200.080.100.080.090.09201,000
Feb. 04, 20200.090.100.070.080.08385,200
Feb. 03, 20200.100.100.090.100.1032,200
Jan. 31, 20200.100.100.090.100.1093,800
Jan. 30, 20200.100.100.080.100.10368,300
Jan. 29, 20200.120.120.090.090.09484,800
Jan. 28, 20200.120.120.110.110.11227,500
Jan. 27, 20200.100.130.100.120.12972,800
Jan. 24, 20200.100.160.100.130.131,010,000
Jan. 23, 20200.090.100.080.100.10366,000
Jan. 22, 20200.070.080.070.080.08335,100
Jan. 21, 20200.070.070.060.070.07154,100
Jan. 17, 20200.060.070.060.060.06135,300
Jan. 16, 20200.060.070.060.070.07597,400
Jan. 15, 20200.060.060.060.060.06121,900
Jan. 14, 20200.050.060.050.060.0698,100
Jan. 13, 20200.050.060.050.060.0610,600
Jan. 10, 20200.060.060.060.060.0697,700
Jan. 09, 20200.060.060.060.060.06107,200
Jan. 08, 20200.060.060.060.060.0659,100
Jan. 07, 20200.050.060.050.060.0629,900
Jan. 06, 20200.060.060.050.060.0650,000
Jan. 03, 20200.050.060.050.060.06215,100
Jan. 02, 20200.050.060.050.060.0685,900
Dec. 31, 20190.050.060.050.060.06322,400
Dec. 30, 20190.050.050.050.050.0583,300
Dec. 27, 20190.050.050.040.050.05217,700
Dec. 26, 2019------
Dec. 24, 20190.060.060.050.050.0569,100
Dec. 23, 20190.050.060.050.060.0667,000
Dec. 20, 20190.060.060.050.060.0627,600
Dec. 19, 20190.050.060.050.060.0670,900
Dec. 18, 20190.060.060.050.060.0679,300
Dec. 17, 20190.050.060.050.060.0666,200
Dec. 16, 20190.060.060.050.060.0679,200
Dec. 13, 20190.060.060.060.060.0682,700
Dec. 12, 20190.060.070.060.070.0791,800
Dec. 11, 20190.050.070.050.070.07251,700
Dec. 10, 20190.060.060.050.060.0686,100
Dec. 09, 20190.060.060.060.060.0618,100
Dec. 06, 20190.060.060.050.060.06198,300
Dec. 05, 20190.050.060.050.060.06526,500
Dec. 04, 20190.050.050.040.050.0543,400
Dec. 03, 20190.050.050.050.050.0554,700
Dec. 02, 20190.050.050.050.050.0524,500
Nov. 29, 20190.050.050.040.050.05290,600
Nov. 27, 20190.050.050.050.050.05240,000
Nov. 26, 20190.050.060.050.050.05103,100
Nov. 25, 20190.050.050.050.050.0534,300
Nov. 22, 20190.050.050.050.050.05283,800
Nov. 21, 20190.040.050.040.050.05406,700
Nov. 20, 20190.050.050.040.050.0599,700
Nov. 19, 20190.040.050.040.050.0591,800
Nov. 18, 20190.040.050.040.040.0496,200
Nov. 15, 20190.050.050.040.040.04242,700
Nov. 14, 20190.050.050.040.050.05244,900
Nov. 13, 20190.050.050.040.040.0499,600
Nov. 12, 20190.050.050.050.050.05104,700
Nov. 11, 20190.050.060.050.060.06161,100
Nov. 08, 20190.050.060.050.050.05184,700
Nov. 07, 20190.050.060.050.060.0654,400
Nov. 06, 20190.060.060.050.050.0599,800
Nov. 05, 20190.060.060.050.060.0678,100
Nov. 04, 20190.050.060.050.060.06267,300
Nov. 01, 20190.060.060.050.060.06263,000
Oct. 31, 20190.060.060.050.060.06363,400
Oct. 30, 20190.060.060.060.060.06427,200
Oct. 29, 20190.060.060.060.060.0666,900
Oct. 28, 20190.060.070.060.070.07472,400
Oct. 25, 20190.070.070.070.070.07195,000
Oct. 24, 20190.070.070.070.070.0794,500
Oct. 23, 20190.070.070.070.070.0773,200
Oct. 22, 20190.070.070.070.070.0790,900
Oct. 21, 20190.080.080.070.070.0756,000
Oct. 18, 20190.080.080.070.080.08181,400
Oct. 17, 20190.080.080.080.080.0839,200
Oct. 16, 20190.080.080.070.080.08106,300
Oct. 15, 20190.080.080.070.080.08127,200
Oct. 14, 2019------
Oct. 11, 20190.070.080.060.080.08334,300
Oct. 10, 20190.080.080.080.080.08124,200
Oct. 09, 20190.090.090.080.080.0873,900
Oct. 08, 20190.090.090.080.080.08133,700
Oct. 07, 20190.090.090.080.090.09140,400
Oct. 04, 20190.080.090.080.090.0962,800
Oct. 03, 20190.080.090.080.090.09135,700
Oct. 02, 20190.080.090.080.080.0871,100
Oct. 01, 20190.080.080.080.080.0819,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...